Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.50 | 19.74 | 19.35 | 19.65 | 7,236,175 | +0.70(+3.70%) |
Nov 29, 2011 | 18.94 | 19.04 | 18.83 | 18.95 | 3,958,421 | +0.13(+0.68%) |
Nov 28, 2011 | 18.86 | 18.97 | 18.72 | 18.82 | 3,429,921 | +0.37(+2.01%) |
Nov 25, 2011 | 18.35 | 18.58 | 18.30 | 18.45 | 2,154,425 | +0.07(+0.37%) |
Nov 23, 2011 | 18.59 | 18.62 | 18.37 | 18.38 | 2,769,873 | -0.35(-1.87%) |
Nov 22, 2011 | 18.77 | 18.87 | 18.64 | 18.73 | 2,612,291 | -0.09(-0.50%) |
Nov 21, 2011 | 18.90 | 18.96 | 18.71 | 18.83 | 3,791,824 | -0.22(-1.17%) |
Nov 18, 2011 | 19.15 | 19.21 | 19.02 | 19.05 | 3,137,468 | -0.07(-0.35%) |
Nov 17, 2011 | 19.33 | 19.38 | 19.00 | 19.12 | 3,808,284 | -0.28(-1.43%) |
Nov 16, 2011 | 19.74 | 19.96 | 19.37 | 19.40 | 5,187,461 | -0.45(-2.28%) |
Nov 15, 2011 | 19.66 | 19.91 | 19.54 | 19.85 | 2,761,901 | +0.19(+0.96%) |
Nov 14, 2011 | 19.75 | 19.83 | 19.58 | 19.66 | 7,757,199 | -0.19(-0.95%) |
Nov 11, 2011 | 19.68 | 19.90 | 19.66 | 19.85 | 2,378,401 | +0.43(+2.19%) |
Nov 10, 2011 | 19.56 | 19.62 | 19.31 | 19.42 | 2,549,744 | +0.11(+0.56%) |
Nov 09, 2011 | 19.65 | 19.65 | 19.25 | 19.31 | 3,674,244 | -0.65(-3.28%) |
Nov 08, 2011 | 20.01 | 20.08 | 19.67 | 19.97 | 4,923,163 | +0.05(+0.27%) |
Nov 07, 2011 | 19.87 | 19.94 | 19.58 | 19.91 | 2,829,029 | +0.06(+0.31%) |
Nov 04, 2011 | 19.80 | 19.88 | 19.59 | 19.85 | 4,114,359 | -0.10(-0.51%) |
Nov 03, 2011 | 19.51 | 19.99 | 19.46 | 19.96 | 5,295,306 | +0.58(+3.00%) |
Nov 02, 2011 | 19.40 | 19.54 | 19.15 | 19.37 | 5,708,226 | +0.17(+0.88%) |
Nov 01, 2011 | 19.15 | 19.52 | 19.09 | 19.21 | 7,969,277 | -0.47(-2.37%) |
Oct 31, 2011 | 19.62 | 19.94 | 19.58 | 19.67 | 4,657,660 | -0.15(-0.75%) |
Oct 28, 2011 | 19.87 | 19.90 | 19.71 | 19.82 | 6,639,913 | -0.16(-0.81%) |
Oct 27, 2011 | 19.80 | 20.11 | 19.66 | 19.98 | 6,919,031 | +0.67(+3.49%) |
Oct 26, 2011 | 19.64 | 19.64 | 18.95 | 19.31 | 5,172,355 | +0.20(+1.05%) |
Oct 25, 2011 | 19.35 | 19.54 | 19.08 | 19.11 | 5,345,265 | -0.38(-1.95%) |
Oct 24, 2011 | 19.19 | 19.60 | 19.11 | 19.49 | 15,139,866 | +0.27(+1.39%) |
Oct 21, 2011 | 19.10 | 19.28 | 18.95 | 19.22 | 14,788,781 | +0.33(+1.77%) |
Oct 20, 2011 | 19.02 | 19.15 | 18.66 | 18.89 | 12,185,269 | +0.11(+0.60%) |
Oct 19, 2011 | 19.00 | 19.21 | 18.72 | 18.77 | 4,737,960 | -0.30(-1.58%) |
Oct 18, 2011 | 18.79 | 19.19 | 18.63 | 19.07 | 3,954,456 | +0.33(+1.78%) |
Oct 17, 2011 | 18.99 | 19.05 | 18.69 | 18.74 | 3,395,846 | -0.29(-1.54%) |
Oct 14, 2011 | 19.07 | 19.10 | 18.90 | 19.03 | 3,607,418 | +0.17(+0.92%) |
Oct 13, 2011 | 18.79 | 18.88 | 18.67 | 18.86 | 3,081,034 | -0.03(-0.18%) |
Oct 12, 2011 | 18.84 | 19.02 | 18.71 | 18.89 | 5,552,829 | +0.29(+1.58%) |
Oct 11, 2011 | 18.54 | 18.67 | 18.41 | 18.60 | 5,126,552 | +0.07(+0.36%) |
Oct 10, 2011 | 18.37 | 18.63 | 18.29 | 18.53 | 5,782,088 | +0.43(+2.36%) |
Oct 07, 2011 | 18.02 | 18.33 | 17.90 | 18.11 | 6,323,731 | +0.23(+1.27%) |
Oct 06, 2011 | 17.60 | 17.88 | 17.35 | 17.88 | 4,203,193 | +0.35(+2.02%) |
Oct 05, 2011 | 17.38 | 17.60 | 17.17 | 17.52 | 5,502,424 | +0.23(+1.31%) |
Oct 04, 2011 | 16.83 | 17.33 | 16.83 | 17.30 | 7,847,421 | +0.23(+1.37%) |
Oct 03, 2011 | 17.41 | 17.71 | 17.05 | 17.06 | 7,061,231 | -0.55(-3.11%) |
Sep 30, 2011 | 17.95 | 18.12 | 17.60 | 17.61 | 5,109,267 | -0.49(-2.73%) |
Sep 29, 2011 | 18.27 | 18.43 | 17.80 | 18.11 | 12,716,231 | +0.13(+0.71%) |
Sep 28, 2011 | 18.30 | 18.31 | 17.81 | 17.98 | 9,634,122 | +0.15(+0.86%) |
Sep 27, 2011 | 18.03 | 18.37 | 17.79 | 17.83 | 7,034,195 | +0.07(+0.41%) |
Sep 26, 2011 | 17.58 | 17.78 | 17.39 | 17.75 | 5,939,908 | +0.24(+1.37%) |
Sep 23, 2011 | 17.18 | 17.54 | 17.10 | 17.51 | 5,755,249 | +0.21(+1.24%) |
Sep 22, 2011 | 17.23 | 17.36 | 17.05 | 17.30 | 8,240,225 | -0.32(-1.82%) |
Sep 21, 2011 | 18.14 | 18.23 | 17.62 | 17.62 | 4,093,649 | -0.52(-2.87%) |
Sep 20, 2011 | 18.24 | 18.47 | 18.13 | 18.14 | 4,058,588 | -0.03(-0.18%) |
Sep 19, 2011 | 17.92 | 18.25 | 17.79 | 18.17 | 3,635,682 | +0.09(+0.48%) |
Sep 16, 2011 | 18.21 | 18.37 | 18.02 | 18.09 | 6,507,088 | -0.07(-0.40%) |
Sep 15, 2011 | 17.84 | 18.19 | 17.69 | 18.16 | 4,332,372 | +0.52(+2.97%) |
Sep 14, 2011 | 17.65 | 17.83 | 17.33 | 17.63 | 6,346,301 | +0.09(+0.51%) |
Sep 13, 2011 | 17.52 | 17.60 | 17.37 | 17.54 | 4,506,399 | +0.05(+0.31%) |
Sep 12, 2011 | 17.13 | 17.52 | 17.03 | 17.49 | 6,923,788 | +0.17(+1.00%) |
Sep 09, 2011 | 17.70 | 17.74 | 17.20 | 17.32 | 5,320,706 | -0.47(-2.63%) |
Sep 08, 2011 | 17.81 | 17.97 | 17.66 | 17.79 | 4,417,024 | -0.15(-0.82%) |
Sep 07, 2011 | 17.49 | 17.94 | 17.38 | 17.93 | 4,304,749 | +0.72(+4.19%) |
Sep 06, 2011 | 16.98 | 17.24 | 16.86 | 17.21 | 3,713,220 | -0.20(-1.15%) |
Sep 02, 2011 | 17.68 | 17.68 | 17.36 | 17.41 | 4,449,204 | -0.46(-2.58%) |